시장 데이터를 불러오는 중
전체 종목
알티뮨 과거 주가
Altimmune, Inc. - Common Stock · ALT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Altimmune, Inc. - Common Stock · ALT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,477 | ₩3,530 | ₩3,437 | ₩3,490 | +0.38% | 267.8만 |
| 2026.10.08 | ₩3,557 | ₩3,557 | ₩3,410 | ₩3,477 | -2.26% | 493만 |
| 2026.10.07 | ₩3,530 | ₩3,664 | ₩3,517 | ₩3,557 | +0.76% | 316.8만 |
| 2026.10.06 | ₩3,611 | ₩3,611 | ₩3,530 | ₩3,571 | -1.11% | 762.3만 |
| 2026.10.05 | ₩3,651 | ₩3,674 | ₩3,544 | ₩3,571 | -2.20% | 384만 |
| 2026.10.02 | ₩3,744 | ₩3,758 | ₩3,624 | ₩3,658 | -2.32% | 424.4만 |
| 2026.10.01 | ₩3,811 | ₩3,811 | ₩3,678 | ₩3,691 | -3.16% | 358.9만 |
| 2026.09.30 | ₩3,999 | ₩3,999 | ₩3,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,825 |
| -4.35% |
| 492.3만 |
| 2026.09.29 | ₩3,999 | ₩4,020 | ₩3,905 | ₩3,972 | -0.67% | 256.1만 |
|---|
| 2026.09.28 | ₩4,065 | ₩4,106 | ₩3,945 | ₩3,958 | -2.63% | 335.8만 |
|---|
| 2026.09.25 | ₩4,079 | ₩4,159 | ₩4,012 | ₩4,092 | +0.33% | 285.9만 |
|---|
| 2026.09.24 | ₩4,253 | ₩4,279 | ₩3,985 | ₩4,065 | -4.40% | 368.6만 |
|---|
| 2026.09.23 | ₩4,574 | ₩4,580 | ₩4,212 | ₩4,266 | -6.73% | 453.2만 |
|---|
| 2026.09.22 | ₩4,453 | ₩4,560 | ₩4,346 | ₩4,560 | +2.40% | 400.3만 |
|---|
| 2026.09.21 | ₩4,426 | ₩4,467 | ₩4,333 | ₩4,373 | -1.21% | 351.6만 |
|---|
| 2026.09.18 | ₩4,319 | ₩4,360 | ₩4,253 | ₩4,346 | +0.62% | 1217.6만 |
|---|
| 2026.09.17 | ₩4,426 | ₩4,480 | ₩4,293 | ₩4,333 | -2.11% | 345.7만 |
|---|
| 2026.09.16 | ₩4,373 | ₩4,400 | ₩4,273 | ₩4,333 | -0.92% | 332.9만 |
|---|
| 2026.09.15 | ₩4,413 | ₩4,426 | ₩4,293 | ₩4,319 | -2.12% | 233.5만 |
|---|
| 2026.09.14 | ₩4,373 | ₩4,493 | ₩4,373 | ₩4,413 | +0.92% | 246.1만 |
|---|
| 2026.09.11 | ₩4,453 | ₩4,560 | ₩4,360 | ₩4,373 | -1.80% | 270.5만 |
|---|
| 2026.09.10 | ₩4,440 | ₩4,473 | ₩4,346 | ₩4,400 | -0.90% | 256.3만 |
|---|
| 2026.09.09 | ₩4,480 | ₩4,580 | ₩4,401 | ₩4,480 | 0.00% | 307만 |
|---|
| 2026.09.08 | ₩4,627 | ₩4,747 | ₩4,467 | ₩4,493 | -2.89% | 358.8만 |
|---|
| 2026.09.04 | ₩4,386 | ₩4,587 | ₩4,346 | ₩4,574 | +4.27% | 486.7만 |
|---|
| 2026.09.03 | ₩4,413 | ₩4,440 | ₩4,266 | ₩4,319 | -2.12% | 255만 |
|---|
| 2026.09.02 | ₩4,146 | ₩4,467 | ₩4,146 | ₩4,386 | +5.81% | 747만 |
|---|
| 2026.09.01 | ₩4,106 | ₩4,139 | ₩4,039 | ₩4,132 | +0.65% | 235.5만 |
|---|
| 2026.08.31 | ₩4,119 | ₩4,192 | ₩4,092 | ₩4,159 | +0.97% | 221.6만 |
|---|
| 2026.08.28 | ₩4,293 | ₩4,319 | ₩4,092 | ₩4,159 | -3.12% | 318.9만 |
|---|
| 2026.08.27 | ₩4,266 | ₩4,346 | ₩4,186 | ₩4,333 | +1.57% | 227.7만 |
|---|
| 2026.08.26 | ₩4,279 | ₩4,279 | ₩4,132 | ₩4,212 | -1.56% | 404.6만 |
|---|
| 2026.08.25 | ₩4,199 | ₩4,313 | ₩4,159 | ₩4,279 | +1.91% | 381.5만 |
|---|
| 2026.08.24 | ₩4,186 | ₩4,186 | ₩4,045 | ₩4,159 | -0.64% | 271.6만 |
|---|
| 2026.08.21 | ₩3,985 | ₩4,333 | ₩3,945 | ₩4,159 | +4.36% | 614.8만 |
|---|
| 2026.08.20 | ₩4,106 | ₩4,119 | ₩3,905 | ₩3,945 | -3.91% | 468.1만 |
|---|
| 2026.08.19 | ₩4,065 | ₩4,279 | ₩4,019 | ₩4,172 | +2.63% | 1082.4만 |
|---|
| 2026.08.18 | ₩3,999 | ₩4,052 | ₩3,958 | ₩3,972 | -0.67% | 247.2만 |
|---|
| 2026.08.17 | ₩3,932 | ₩4,039 | ₩3,878 | ₩4,012 | +2.04% | 405.7만 |
|---|
| 2026.08.14 | ₩3,945 | ₩3,972 | ₩3,825 | ₩3,932 | -0.34% | 307.4만 |
|---|
| 2026.08.13 | ₩3,945 | ₩3,958 | ₩3,798 | ₩3,851 | -2.37% | 410.9만 |
|---|
| 2026.08.12 | ₩4,079 | ₩4,279 | ₩3,905 | ₩3,918 | -3.93% | 604.6만 |
|---|
| 2026.08.11 | ₩4,092 | ₩4,119 | ₩3,985 | ₩4,012 | -1.96% | 363.5만 |
|---|
| 2026.08.10 | ₩4,132 | ₩4,146 | ₩3,999 | ₩4,079 | -1.29% | 526.1만 |
|---|
| 2026.08.07 | ₩4,079 | ₩4,146 | ₩4,012 | ₩4,119 | +0.98% | 450.6만 |
|---|
| 2026.08.06 | ₩4,052 | ₩4,079 | ₩3,945 | ₩4,025 | -0.66% | 397.7만 |
|---|
| 2026.08.05 | ₩4,106 | ₩4,172 | ₩4,019 | ₩4,052 | -1.30% | 316.4만 |
|---|
| 2026.08.04 | ₩4,025 | ₩4,119 | ₩3,945 | ₩4,106 | +1.99% | 816.3만 |
|---|
| 2026.08.03 | ₩3,854 | ₩4,045 | ₩3,818 | ₩4,012 | +4.09% | 464.7만 |
|---|
| 2026.07.31 | ₩3,999 | ₩3,999 | ₩3,718 | ₩3,798 | -5.02% | 389.2만 |
|---|
| 2026.07.30 | ₩3,912 | ₩4,019 | ₩3,825 | ₩3,985 | +1.88% | 543.7만 |
|---|
| 2026.07.29 | ₩4,012 | ₩4,146 | ₩3,871 | ₩3,905 | -2.67% | 829.6만 |
|---|
| 2026.07.28 | ₩4,229 | ₩4,426 | ₩3,764 | ₩3,999 | -5.44% | 1714.3만 |
|---|
| 2026.07.27 | ₩3,744 | ₩4,052 | ₩3,744 | ₩3,958 | +5.71% | 406만 |
|---|
| 2026.07.24 | ₩3,811 | ₩3,863 | ₩3,691 | ₩3,704 | -2.81% | 191.2만 |
|---|
| 2026.07.23 | ₩3,731 | ₩3,798 | ₩3,678 | ₩3,798 | +1.79% | 162.6만 |
|---|
| 2026.07.22 | ₩3,758 | ₩3,831 | ₩3,698 | ₩3,758 | 0.00% | 229.1만 |
|---|
| 2026.07.21 | ₩3,758 | ₩3,838 | ₩3,718 | ₩3,771 | +0.36% | 198.5만 |
|---|
| 2026.07.20 | ₩3,865 | ₩3,892 | ₩3,731 | ₩3,758 | -2.77% | 261.5만 |
|---|
| 2026.07.17 | ₩3,731 | ₩3,945 | ₩3,704 | ₩3,838 | +2.87% | 296.4만 |
|---|
| 2026.07.16 | ₩3,958 | ₩3,977 | ₩3,758 | ₩3,811 | -3.72% | 299.5만 |
|---|
| 2026.07.15 | ₩3,932 | ₩4,012 | ₩3,858 | ₩3,985 | +1.36% | 286.2만 |
|---|
| 2026.07.14 | ₩3,985 | ₩4,032 | ₩3,878 | ₩3,918 | -1.68% | 329.9만 |
|---|
| 2026.07.13 | ₩4,025 | ₩4,039 | ₩3,905 | ₩3,999 | -0.66% | 245.7만 |
|---|
| 2026.07.10 | ₩4,172 | ₩4,192 | ₩3,945 | ₩4,079 | -2.24% | 299.3만 |
|---|
| 2026.07.09 | ₩4,159 | ₩4,211 | ₩4,067 | ₩4,172 | +0.32% | 287.7만 |
|---|
| 2026.07.08 | ₩3,932 | ₩4,159 | ₩3,918 | ₩4,159 | +5.78% | 352만 |
|---|
| 2026.07.07 | ₩4,119 | ₩4,172 | ₩3,958 | ₩4,039 | -1.95% | 462만 |
|---|
| 2026.07.06 | ₩4,346 | ₩4,413 | ₩4,119 | ₩4,119 | -5.23% | 434.8만 |
|---|
| 2026.07.02 | ₩4,253 | ₩4,360 | ₩4,146 | ₩4,226 | -0.63% | 405.6만 |
|---|
| 2026.07.01 | ₩4,039 | ₩4,547 | ₩4,012 | ₩4,212 | +4.30% | 797.6만 |
|---|
| 2026.06.30 | ₩3,945 | ₩4,199 | ₩3,897 | ₩4,065 | +3.05% | 433.3만 |
|---|
| 2026.06.29 | ₩3,811 | ₩3,932 | ₩3,731 | ₩3,932 | +3.16% | 363.9만 |
|---|
| 2026.06.26 | ₩3,811 | ₩3,884 | ₩3,664 | ₩3,771 | -1.05% | 1710.5만 |
|---|
| 2026.06.25 | ₩3,958 | ₩4,005 | ₩3,825 | ₩3,838 | -3.04% | 278.1만 |
|---|
| 2026.06.24 | ₩3,905 | ₩4,065 | ₩3,905 | ₩3,945 | +1.03% | 349.4만 |
|---|
| 2026.06.23 | ₩3,851 | ₩4,065 | ₩3,845 | ₩3,892 | +1.04% | 422.4만 |
|---|
| 2026.06.22 | ₩3,798 | ₩4,072 | ₩3,785 | ₩3,918 | +3.17% | 577.7만 |
|---|
| 2026.06.18 | ₩3,584 | ₩3,704 | ₩3,584 | ₩3,611 | +0.75% | 1168.8만 |
|---|
| 2026.06.17 | ₩3,544 | ₩3,624 | ₩3,504 | ₩3,530 | -0.38% | 357.1만 |
|---|
| 2026.06.16 | ₩3,530 | ₩3,584 | ₩3,477 | ₩3,504 | -0.76% | 290.7만 |
|---|
| 2026.06.15 | ₩3,504 | ₩3,579 | ₩3,450 | ₩3,530 | +0.76% | 351.7만 |
|---|
| 2026.06.12 | ₩3,490 | ₩3,557 | ₩3,453 | ₩3,490 | 0.00% | 214.2만 |
|---|
| 2026.06.11 | ₩3,497 | ₩3,537 | ₩3,437 | ₩3,464 | -0.96% | 342.5만 |
|---|
| 2026.06.10 | ₩3,504 | ₩3,617 | ₩3,484 | ₩3,490 | -0.38% | 304.2만 |
|---|
| 2026.06.09 | ₩3,699 | ₩3,744 | ₩3,504 | ₩3,557 | -3.83% | 335.3만 |
|---|
| 2026.06.08 | ₩3,678 | ₩3,718 | ₩3,584 | ₩3,651 | -0.73% | 217.3만 |
|---|
| 2026.06.05 | ₩3,905 | ₩3,905 | ₩3,591 | ₩3,624 | -7.19% | 312.9만 |
|---|
| 2026.06.04 | ₩3,798 | ₩4,005 | ₩3,798 | ₩3,905 | +2.82% | 281.9만 |
|---|
| 2026.06.03 | ₩3,918 | ₩3,945 | ₩3,798 | ₩3,838 | -2.05% | 303.3만 |
|---|
| 2026.06.02 | ₩3,999 | ₩4,012 | ₩3,871 | ₩3,878 | -3.01% | 314.5만 |
|---|
| 2026.06.01 | ₩4,039 | ₩4,072 | ₩3,918 | ₩4,025 | -0.33% | 229.4만 |
|---|
| 2026.05.29 | ₩4,106 | ₩4,139 | ₩4,039 | ₩4,079 | -0.65% | 259.4만 |
|---|
| 2026.05.28 | ₩3,985 | ₩4,186 | ₩3,985 | ₩4,106 | +3.02% | 393.3만 |
|---|
| 2026.05.27 | ₩3,999 | ₩4,052 | ₩3,958 | ₩3,985 | -0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩3,878 | ₩4,012 | ₩3,870 | ₩3,918 | +1.03% | 215.4만 |
|---|
| 2026.05.22 | ₩3,932 | ₩4,012 | ₩3,851 | ₩3,878 | -1.36% | 198.9만 |
|---|
| 2026.05.21 | ₩3,744 | ₩3,918 | ₩3,704 | ₩3,918 | +4.64% | 306.3만 |
|---|
| 2026.05.20 | ₩3,678 | ₩3,810 | ₩3,651 | ₩3,771 | +2.55% | 222.9만 |
|---|
| 2026.05.19 | ₩3,744 | ₩3,798 | ₩3,651 | ₩3,664 | -2.14% | 251.4만 |
|---|
| 2026.05.18 | ₩3,811 | ₩3,865 | ₩3,637 | ₩3,744 | -1.75% | 346.2만 |
|---|
| 2026.05.15 | ₩3,878 | ₩3,929 | ₩3,758 | ₩3,811 | -1.72% | 228.7만 |
|---|
| 2026.05.14 | ₩4,025 | ₩4,051 | ₩3,884 | ₩3,905 | -2.99% | 238.8만 |
|---|
| 2026.05.13 | ₩3,985 | ₩4,065 | ₩3,865 | ₩4,039 | +1.34% | 358.5만 |
|---|
| 2026.05.12 | ₩4,119 | ₩4,152 | ₩4,019 | ₩4,119 | 0.00% | 243.7만 |
|---|
| 2026.05.11 | ₩4,132 | ₩4,306 | ₩4,092 | ₩4,132 | 0.00% | 293.7만 |
|---|
| 2026.05.08 | ₩4,106 | ₩4,159 | ₩4,025 | ₩4,132 | +0.65% | 285.8만 |
|---|
| 2026.05.07 | ₩4,306 | ₩4,333 | ₩4,005 | ₩4,065 | -5.59% | 372.1만 |
|---|
| 2026.05.06 | ₩4,092 | ₩4,360 | ₩4,065 | ₩4,360 | +6.54% | 409.7만 |
|---|
| 2026.05.05 | ₩4,119 | ₩4,212 | ₩4,012 | ₩4,092 | -0.65% | 347만 |
|---|
| 2026.05.04 | ₩3,798 | ₩4,065 | ₩3,798 | ₩4,039 | +6.34% | 517.6만 |
|---|
| 2026.05.01 | ₩3,464 | ₩3,771 | ₩3,423 | ₩3,771 | +8.88% | 495.7만 |
|---|
| 2026.04.30 | ₩3,557 | ₩3,577 | ₩3,444 | ₩3,477 | -2.26% | 567.6만 |
|---|
| 2026.04.29 | ₩3,624 | ₩3,651 | ₩3,477 | ₩3,517 | -2.95% | 488.9만 |
|---|
| 2026.04.28 | ₩3,718 | ₩3,811 | ₩3,637 | ₩3,664 | -1.44% | 487.1만 |
|---|
| 2026.04.27 | ₩3,825 | ₩3,885 | ₩3,678 | ₩3,744 | -2.10% | 589.5만 |
|---|
| 2026.04.24 | ₩3,945 | ₩4,025 | ₩3,771 | ₩3,811 | -3.39% | 1473.4만 |
|---|
| 2026.04.23 | ₩4,112 | ₩4,226 | ₩3,744 | ₩3,865 | -6.02% | 3048.9만 |
|---|
| 2026.04.22 | ₩4,614 | ₩4,694 | ₩4,567 | ₩4,640 | +0.58% | 294.8만 |
|---|
| 2026.04.21 | ₩4,761 | ₩4,868 | ₩4,533 | ₩4,560 | -4.21% | 325.1만 |
|---|
| 2026.04.20 | ₩4,614 | ₩4,788 | ₩4,533 | ₩4,761 | +3.19% | 216.2만 |
|---|
| 2026.04.17 | ₩4,747 | ₩4,810 | ₩4,574 | ₩4,681 | -1.41% | 286.9만 |
|---|
| 2026.04.16 | ₩4,547 | ₩4,747 | ₩4,480 | ₩4,694 | +3.24% | 258.1만 |
|---|
| 2026.04.15 | ₩4,453 | ₩4,574 | ₩4,393 | ₩4,547 | +2.10% | 208만 |
|---|
| 2026.04.14 | ₩4,346 | ₩4,440 | ₩4,319 | ₩4,400 | +1.23% | 199.1만 |
|---|
| 2026.04.13 | ₩4,319 | ₩4,386 | ₩4,253 | ₩4,319 | 0.00% | 212.3만 |
|---|
| 2026.04.10 | ₩4,533 | ₩4,560 | ₩4,306 | ₩4,333 | -4.42% | 193.7만 |
|---|
| 2026.04.09 | ₩4,480 | ₩4,600 | ₩4,426 | ₩4,520 | +0.90% | 198.9만 |
|---|
| 2026.04.08 | ₩4,654 | ₩4,734 | ₩4,487 | ₩4,507 | -3.16% | 169.6만 |
|---|
| 2026.04.07 | ₩4,467 | ₩4,614 | ₩4,353 | ₩4,520 | +1.20% | 204만 |
|---|
| 2026.04.06 | ₩4,467 | ₩4,654 | ₩4,413 | ₩4,453 | -0.30% | 236.1만 |
|---|
| 2026.04.02 | ₩4,146 | ₩4,473 | ₩4,106 | ₩4,467 | +7.74% | 273.7만 |
|---|
| 2026.04.01 | ₩4,199 | ₩4,319 | ₩4,146 | ₩4,172 | -0.64% | 211.2만 |
|---|
| 2026.03.31 | ₩3,985 | ₩4,172 | ₩3,945 | ₩4,119 | +3.36% | 329.1만 |
|---|
| 2026.03.30 | ₩4,052 | ₩4,052 | ₩3,838 | ₩3,851 | -4.95% | 311.6만 |
|---|
| 2026.03.27 | ₩4,226 | ₩4,266 | ₩4,039 | ₩4,039 | -4.43% | 267.5만 |
|---|
| 2026.03.26 | ₩4,360 | ₩4,453 | ₩4,266 | ₩4,279 | -1.84% | 219.5만 |
|---|
| 2026.03.25 | ₩4,413 | ₩4,527 | ₩4,326 | ₩4,426 | +0.30% | 437만 |
|---|
| 2026.03.24 | ₩4,507 | ₩4,560 | ₩4,319 | ₩4,333 | -3.86% | 334.5만 |
|---|
| 2026.03.23 | ₩4,547 | ₩4,721 | ₩4,426 | ₩4,600 | +1.18% | 344.9만 |
|---|
| 2026.03.20 | ₩4,587 | ₩4,707 | ₩4,426 | ₩4,467 | -2.62% | 1252.4만 |
|---|
| 2026.03.19 | ₩4,520 | ₩4,694 | ₩4,467 | ₩4,574 | +1.18% | 268.7만 |
|---|
| 2026.03.18 | ₩4,681 | ₩4,707 | ₩4,493 | ₩4,574 | -2.29% | 347.7만 |
|---|
| 2026.03.17 | ₩4,854 | ₩4,961 | ₩4,701 | ₩4,721 | -2.75% | 253.2만 |
|---|
| 2026.03.16 | ₩4,814 | ₩4,921 | ₩4,734 | ₩4,841 | +0.56% | 265만 |
|---|
| 2026.03.13 | ₩4,841 | ₩4,921 | ₩4,640 | ₩4,681 | -3.31% | 311.9만 |
|---|
| 2026.03.12 | ₩5,042 | ₩5,042 | ₩4,788 | ₩4,814 | -4.51% | 295.9만 |
|---|
| 2026.03.11 | ₩5,202 | ₩5,229 | ₩5,002 | ₩5,082 | -2.31% | 289만 |
|---|
| 2026.03.10 | ₩5,215 | ₩5,403 | ₩5,122 | ₩5,162 | -1.03% | 356.6만 |
|---|
| 2026.03.09 | ₩4,868 | ₩5,202 | ₩4,828 | ₩5,189 | +6.59% | 533.7만 |
|---|
| 2026.03.06 | ₩4,734 | ₩5,008 | ₩4,567 | ₩4,734 | 0.00% | 538.5만 |
|---|
| 2026.03.05 | ₩5,483 | ₩5,617 | ₩4,681 | ₩4,687 | -14.51% | 771만 |
|---|
| 2026.03.04 | ₩5,603 | ₩5,817 | ₩5,518 | ₩5,710 | +1.91% | 226.7만 |
|---|
| 2026.03.03 | ₩5,416 | ₩5,697 | ₩5,403 | ₩5,563 | +2.72% | 286.4만 |
|---|
| 2026.03.02 | ₩5,670 | ₩5,710 | ₩5,550 | ₩5,563 | -1.89% | 238.9만 |
|---|
| 2026.02.27 | ₩5,884 | ₩5,978 | ₩5,737 | ₩5,764 | -2.05% | 301.9만 |
|---|
| 2026.02.26 | ₩6,098 | ₩6,138 | ₩5,857 | ₩5,964 | -2.19% | 190.3만 |
|---|
| 2026.02.25 | ₩6,138 | ₩6,165 | ₩6,004 | ₩6,098 | -0.65% | 205.6만 |
|---|
| 2026.02.24 | ₩6,045 | ₩6,459 | ₩6,045 | ₩6,111 | +1.11% | 297.9만 |
|---|
| 2026.02.23 | ₩5,804 | ₩6,205 | ₩5,804 | ₩6,045 | +4.15% | 317.9만 |
|---|
| 2026.02.20 | ₩6,004 | ₩6,031 | ₩5,831 | ₩5,857 | -2.45% | 413.7만 |
|---|
| 2026.02.19 | ₩5,978 | ₩6,058 | ₩5,710 | ₩6,004 | +0.45% | 327.5만 |
|---|
| 2026.02.18 | ₩6,018 | ₩6,085 | ₩5,904 | ₩5,964 | -0.89% | 282.9만 |
|---|
| 2026.02.17 | ₩6,071 | ₩6,205 | ₩5,991 | ₩6,018 | -0.88% | 188.5만 |
|---|
| 2026.02.13 | ₩6,178 | ₩6,352 | ₩6,058 | ₩6,058 | -1.95% | 388.8만 |
|---|
| 2026.02.12 | ₩6,218 | ₩6,285 | ₩5,978 | ₩6,111 | -1.72% | 223.7만 |
|---|
| 2026.02.11 | ₩6,312 | ₩6,345 | ₩6,071 | ₩6,192 | -1.91% | 186.7만 |
|---|
| 2026.02.10 | ₩6,285 | ₩6,459 | ₩6,178 | ₩6,218 | -1.06% | 214.1만 |
|---|
| 2026.02.09 | ₩6,486 | ₩6,633 | ₩6,218 | ₩6,272 | -3.30% | 372.3만 |
|---|
| 2026.02.06 | ₩6,687 | ₩6,800 | ₩6,473 | ₩6,513 | -2.60% | 384.6만 |
|---|
| 2026.02.05 | ₩6,807 | ₩7,061 | ₩6,526 | ₩6,580 | -3.34% | 397.3만 |
|---|
| 2026.02.04 | ₩7,315 | ₩7,395 | ₩6,800 | ₩6,860 | -6.22% | 355.8만 |
|---|
| 2026.02.03 | ₩7,415 | ₩7,542 | ₩6,961 | ₩7,315 | -1.35% | 456.6만 |
|---|
| 2026.02.02 | ₩7,435 | ₩7,689 | ₩7,034 | ₩7,422 | -0.18% | 517.6만 |
|---|
| 2026.01.30 | ₩6,753 | ₩7,562 | ₩6,727 | ₩7,489 | +10.89% | 628.1만 |
|---|
| 2026.01.29 | ₩6,981 | ₩7,342 | ₩6,727 | ₩6,820 | -2.30% | 409만 |
|---|
| 2026.01.28 | ₩7,930 | ₩8,505 | ₩6,740 | ₩6,847 | -13.66% | 1308만 |
|---|
| 2026.01.27 | ₩7,542 | ₩8,318 | ₩7,489 | ₩8,265 | +9.57% | 578.9만 |
|---|
| 2026.01.26 | ₩7,355 | ₩7,609 | ₩6,941 | ₩7,569 | +2.91% | 573.7만 |
|---|
| 2026.01.23 | ₩7,221 | ₩8,612 | ₩7,143 | ₩7,355 | +1.85% | 1550.7만 |
|---|
| 2026.01.22 | ₩6,218 | ₩7,221 | ₩6,218 | ₩7,195 | +15.70% | 819.5만 |
|---|
| 2026.01.21 | ₩5,684 | ₩6,185 | ₩5,603 | ₩6,178 | +8.71% | 390.9만 |
|---|
| 2026.01.20 | ₩5,483 | ₩5,697 | ₩5,389 | ₩5,657 | +3.17% | 451.7만 |
|---|
| 2026.01.16 | ₩5,750 | ₩5,844 | ₩5,577 | ₩5,670 | -1.40% | 259.8만 |
|---|
| 2026.01.15 | ₩5,550 | ₩5,884 | ₩5,416 | ₩5,670 | +2.17% | 455.4만 |
|---|
| 2026.01.14 | ₩5,349 | ₩5,623 | ₩5,322 | ₩5,590 | +4.50% | 326.7만 |
|---|
| 2026.01.13 | ₩5,403 | ₩5,476 | ₩5,296 | ₩5,363 | -0.74% | 260.4만 |
|---|
| 2026.01.12 | ₩5,456 | ₩5,516 | ₩5,349 | ₩5,416 | -0.74% | 276.4만 |
|---|
| 2026.01.09 | ₩5,510 | ₩5,590 | ₩5,329 | ₩5,376 | -2.43% | 307.5만 |
|---|
| 2026.01.08 | ₩5,550 | ₩5,639 | ₩5,376 | ₩5,456 | -1.69% | 384.3만 |
|---|
| 2026.01.07 | ₩5,349 | ₩5,831 | ₩5,322 | ₩5,603 | +4.75% | 728.7만 |
|---|
| 2026.01.06 | ₩5,459 | ₩5,590 | ₩5,162 | ₩5,296 | -2.99% | 565.1만 |
|---|
| 2026.01.05 | ₩5,476 | ₩6,058 | ₩5,296 | ₩5,470 | -0.12% | 2700.7만 |
|---|
| 2026.01.02 | ₩4,841 | ₩4,895 | ₩4,654 | ₩4,694 | -3.04% | 356.7만 |
|---|
| 2025.12.31 | ₩4,814 | ₩4,848 | ₩4,707 | ₩4,828 | +0.28% | 429.3만 |
|---|
| 2025.12.30 | ₩4,921 | ₩4,975 | ₩4,814 | ₩4,828 | -1.90% | 315.8만 |
|---|
| 2025.12.29 | ₩5,135 | ₩5,135 | ₩4,881 | ₩4,921 | -4.17% | 452.9만 |
|---|
| 2025.12.26 | ₩5,309 | ₩5,336 | ₩5,135 | ₩5,162 | -2.77% | 292.4만 |
|---|
| 2025.12.24 | ₩5,416 | ₩5,496 | ₩5,309 | ₩5,322 | -1.73% | 208만 |
|---|
| 2025.12.23 | ₩5,483 | ₩5,563 | ₩5,322 | ₩5,349 | -2.44% | 444.1만 |
|---|
| 2025.12.22 | ₩5,296 | ₩5,951 | ₩5,282 | ₩5,536 | +4.55% | 687.9만 |
|---|
| 2025.12.19 | ₩6,125 | ₩6,138 | ₩5,122 | ₩5,215 | -14.85% | 2252.8만 |
|---|
| 2025.12.18 | ₩6,994 | ₩7,061 | ₩6,713 | ₩6,753 | -3.44% | 286만 |
|---|
| 2025.12.17 | ₩6,720 | ₩7,175 | ₩6,713 | ₩6,807 | +1.29% | 287.7만 |
|---|
| 2025.12.16 | ₩6,981 | ₩7,054 | ₩6,580 | ₩6,727 | -3.64% | 461.4만 |
|---|
| 2025.12.15 | ₩7,074 | ₩7,355 | ₩6,914 | ₩7,061 | -0.19% | 370.8만 |
|---|
| 2025.12.12 | ₩7,215 | ₩8,064 | ₩7,021 | ₩7,048 | -2.32% | 638.2만 |
|---|
| 2025.12.11 | ₩7,221 | ₩7,529 | ₩7,101 | ₩7,141 | -1.11% | 278.6만 |
|---|
| 2025.12.10 | ₩7,342 | ₩7,435 | ₩7,161 | ₩7,262 | -1.09% | 335.5만 |
|---|
| 2025.12.09 | ₩7,609 | ₩7,796 | ₩7,175 | ₩7,382 | -2.99% | 480.8만 |
|---|
| 2025.12.08 | ₩7,155 | ₩7,676 | ₩6,720 | ₩7,502 | +4.86% | 554.9만 |
|---|
| 2025.12.05 | ₩7,101 | ₩7,275 | ₩6,941 | ₩7,007 | -1.32% | 258.4만 |
|---|
| 2025.12.04 | ₩6,807 | ₩7,302 | ₩6,687 | ₩7,101 | +4.32% | 311.3만 |
|---|
| 2025.12.03 | ₩6,446 | ₩6,887 | ₩6,285 | ₩6,834 | +6.02% | 256.6만 |
|---|
| 2025.12.02 | ₩6,687 | ₩6,687 | ₩6,352 | ₩6,366 | -4.80% | 302.1만 |
|---|
| 2025.12.01 | ₩6,793 | ₩6,840 | ₩6,325 | ₩6,593 | -2.95% | 439.4만 |
|---|
| 2025.11.28 | ₩6,967 | ₩7,128 | ₩6,887 | ₩7,034 | +0.96% | 212만 |
|---|
| 2025.11.26 | ₩6,834 | ₩7,101 | ₩6,820 | ₩6,914 | +1.17% | 256.1만 |
|---|
| 2025.11.25 | ₩6,820 | ₩7,021 | ₩6,660 | ₩6,874 | +0.78% | 332.6만 |
|---|
| 2025.11.24 | ₩6,452 | ₩6,941 | ₩6,414 | ₩6,820 | +5.70% | 468.4만 |
|---|
| 2025.11.21 | ₩5,964 | ₩6,526 | ₩5,938 | ₩6,432 | +7.85% | 348.1만 |
|---|
| 2025.11.20 | ₩6,245 | ₩6,292 | ₩5,884 | ₩5,978 | -4.28% | 299.5만 |
|---|
| 2025.11.19 | ₩6,071 | ₩6,352 | ₩6,031 | ₩6,138 | +1.10% | 403.1만 |
|---|
| 2025.11.18 | ₩5,563 | ₩6,324 | ₩5,471 | ₩6,218 | +11.78% | 433.4만 |
|---|
| 2025.11.17 | ₩5,536 | ₩5,642 | ₩5,443 | ₩5,603 | +1.21% | 231.4만 |
|---|
| 2025.11.14 | ₩5,282 | ₩5,650 | ₩5,282 | ₩5,577 | +5.57% | 262.8만 |
|---|
| 2025.11.13 | ₩5,590 | ₩5,638 | ₩5,389 | ₩5,429 | -2.87% | 243.4만 |
|---|
| 2025.11.12 | ₩5,750 | ₩5,817 | ₩5,503 | ₩5,657 | -1.63% | 237.4만 |
|---|
| 2025.11.11 | ₩5,697 | ₩5,764 | ₩5,536 | ₩5,724 | +0.47% | 297.7만 |
|---|
| 2025.11.10 | ₩5,617 | ₩5,831 | ₩5,429 | ₩5,697 | +1.43% | 603.8만 |
|---|
| 2025.11.07 | ₩5,242 | ₩5,563 | ₩5,048 | ₩5,496 | +4.85% | 425.8만 |
|---|
| 2025.11.06 | ₩5,108 | ₩5,503 | ₩5,028 | ₩5,269 | +3.14% | 424.9만 |
|---|
| 2025.11.05 | ₩5,015 | ₩5,122 | ₩4,988 | ₩5,015 | 0.00% | 264.8만 |
|---|
| 2025.11.04 | ₩5,202 | ₩5,322 | ₩5,002 | ₩5,028 | -3.34% | 317.5만 |
|---|
| 2025.11.03 | ₩5,389 | ₩5,416 | ₩5,249 | ₩5,296 | -1.74% | 218.9만 |
|---|
| 2025.10.31 | ₩5,684 | ₩5,684 | ₩5,336 | ₩5,416 | -4.71% | 244.7만 |
|---|
| 2025.10.30 | ₩5,416 | ₩5,684 | ₩5,376 | ₩5,443 | +0.49% | 402.4만 |
|---|
| 2025.10.29 | ₩5,429 | ₩5,443 | ₩5,256 | ₩5,349 | -1.48% | 231만 |
|---|
| 2025.10.28 | ₩5,550 | ₩5,550 | ₩5,403 | ₩5,429 | -2.17% | 174.6만 |
|---|
| 2025.10.27 | ₩5,336 | ₩5,550 | ₩5,336 | ₩5,536 | +3.76% | 292.2만 |
|---|
| 2025.10.24 | ₩5,349 | ₩5,483 | ₩5,269 | ₩5,282 | -1.25% | 193.2만 |
|---|
| 2025.10.23 | ₩5,215 | ₩5,403 | ₩5,215 | ₩5,296 | +1.54% | 194.5만 |
|---|
| 2025.10.22 | ₩5,349 | ₩5,349 | ₩5,115 | ₩5,215 | -2.50% | 269.9만 |
|---|
| 2025.10.21 | ₩5,322 | ₩5,483 | ₩5,282 | ₩5,403 | +1.51% | 228.5만 |
|---|
| 2025.10.20 | ₩5,169 | ₩5,429 | ₩5,162 | ₩5,349 | +3.49% | 301.3만 |
|---|
| 2025.10.17 | ₩5,149 | ₩5,262 | ₩5,062 | ₩5,122 | -0.52% | 213.4만 |
|---|
| 2025.10.16 | ₩5,349 | ₩5,550 | ₩5,189 | ₩5,202 | -2.75% | 282.6만 |
|---|
| 2025.10.15 | ₩5,322 | ₩5,496 | ₩5,276 | ₩5,349 | +0.50% | 227.7만 |
|---|
| 2025.10.14 | ₩5,242 | ₩5,349 | ₩5,108 | ₩5,309 | +1.28% | 201.1만 |
|---|
| 2025.10.13 | ₩5,242 | ₩5,403 | ₩5,149 | ₩5,349 | +2.04% | 309.9만 |
|---|
| 2025.10.10 | ₩5,389 | ₩5,496 | ₩5,215 | ₩5,242 | -2.73% | 265만 |
|---|